FSN Co., Ltd. (KOSDAQ:214270)
South Korea · Delayed Price · Currency is KRW 1,752.00
+1.00 (0.06%)
At close: Jan 22, 2026
FSN Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,752.00 | 1,853.00 | 1,742.00 | 1,828.00 | 1,828.00 | 4.34% | 276,124 |
| Jan 22, 2026 | 1,750.00 | 1,774.00 | 1,721.00 | 1,752.00 | 1,752.00 | 0.06% | 151,569 |
| Jan 21, 2026 | 1,777.00 | 1,812.00 | 1,722.00 | 1,751.00 | 1,751.00 | -2.99% | 169,236 |
| Jan 20, 2026 | 1,773.00 | 1,819.00 | 1,756.00 | 1,805.00 | 1,805.00 | 1.80% | 178,096 |
| Jan 19, 2026 | 1,761.00 | 1,816.00 | 1,752.00 | 1,773.00 | 1,773.00 | 0.68% | 187,076 |
| Jan 16, 2026 | 1,812.00 | 1,831.00 | 1,740.00 | 1,761.00 | 1,761.00 | -2.81% | 392,316 |
| Jan 15, 2026 | 1,793.00 | 1,879.00 | 1,751.00 | 1,812.00 | 1,812.00 | 1.06% | 271,250 |
| Jan 14, 2026 | 1,818.00 | 1,824.00 | 1,785.00 | 1,793.00 | 1,793.00 | -0.94% | 137,759 |
| Jan 13, 2026 | 1,847.00 | 1,847.00 | 1,790.00 | 1,810.00 | 1,810.00 | -2.16% | 193,889 |
| Jan 12, 2026 | 1,830.00 | 1,860.00 | 1,803.00 | 1,850.00 | 1,850.00 | 1.09% | 67,318 |
| Jan 9, 2026 | 1,812.00 | 1,880.00 | 1,785.00 | 1,830.00 | 1,830.00 | 0.72% | 103,816 |
| Jan 8, 2026 | 1,870.00 | 1,887.00 | 1,795.00 | 1,817.00 | 1,817.00 | -2.83% | 244,979 |
| Jan 7, 2026 | 1,950.00 | 1,969.00 | 1,850.00 | 1,870.00 | 1,870.00 | -4.88% | 244,239 |
| Jan 6, 2026 | 2,025.00 | 2,040.00 | 1,960.00 | 1,966.00 | 1,966.00 | -3.63% | 224,925 |
| Jan 5, 2026 | 2,030.00 | 2,060.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.24% | 156,585 |
| Jan 2, 2026 | 1,928.00 | 2,055.00 | 1,927.00 | 2,045.00 | 2,045.00 | 6.12% | 264,197 |
| Dec 30, 2025 | 1,962.00 | 2,010.00 | 1,921.00 | 1,927.00 | 1,927.00 | -1.73% | 189,006 |
| Dec 29, 2025 | 1,841.00 | 2,025.00 | 1,840.00 | 1,961.00 | 1,961.00 | 5.89% | 734,444 |
| Dec 26, 2025 | 1,876.00 | 1,933.00 | 1,842.00 | 1,852.00 | 1,852.00 | 0.98% | 400,238 |
| Dec 24, 2025 | 1,853.00 | 1,881.00 | 1,819.00 | 1,834.00 | 1,834.00 | -0.54% | 139,175 |
| Dec 23, 2025 | 1,874.00 | 1,891.00 | 1,823.00 | 1,844.00 | 1,844.00 | -0.75% | 242,730 |
| Dec 22, 2025 | 1,799.00 | 1,874.00 | 1,799.00 | 1,858.00 | 1,858.00 | 3.28% | 223,437 |
| Dec 19, 2025 | 1,778.00 | 1,820.00 | 1,763.00 | 1,799.00 | 1,799.00 | 1.58% | 207,634 |
| Dec 18, 2025 | 1,864.00 | 1,878.00 | 1,710.00 | 1,771.00 | 1,771.00 | -4.99% | 1,069,373 |
| Dec 17, 2025 | 1,856.00 | 2,305.00 | 1,840.00 | 1,864.00 | 1,864.00 | 0.43% | 6,088,977 |
| Dec 16, 2025 | 1,970.00 | 1,975.00 | 1,855.00 | 1,856.00 | 1,856.00 | -4.82% | 139,102 |
| Dec 15, 2025 | 1,907.00 | 1,967.00 | 1,860.00 | 1,950.00 | 1,950.00 | 2.25% | 136,845 |
| Dec 12, 2025 | 1,859.00 | 1,910.00 | 1,822.00 | 1,907.00 | 1,907.00 | 2.58% | 135,214 |
| Dec 11, 2025 | 1,810.00 | 1,888.00 | 1,810.00 | 1,859.00 | 1,859.00 | 3.05% | 178,561 |
| Dec 10, 2025 | 1,876.00 | 1,876.00 | 1,787.00 | 1,804.00 | 1,804.00 | -3.84% | 221,927 |
| Dec 9, 2025 | 1,911.00 | 1,911.00 | 1,856.00 | 1,876.00 | 1,876.00 | -1.57% | 129,077 |
| Dec 8, 2025 | 1,930.00 | 1,938.00 | 1,882.00 | 1,906.00 | 1,906.00 | -1.24% | 62,208 |
| Dec 5, 2025 | 1,954.00 | 1,968.00 | 1,901.00 | 1,930.00 | 1,930.00 | -1.93% | 93,682 |
| Dec 4, 2025 | 2,010.00 | 2,025.00 | 1,940.00 | 1,968.00 | 1,968.00 | -2.09% | 144,681 |
| Dec 3, 2025 | 2,045.00 | 2,070.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.99% | 110,552 |
| Dec 2, 2025 | 2,020.00 | 2,115.00 | 1,975.00 | 2,030.00 | 2,030.00 | 1.50% | 232,099 |
| Dec 1, 2025 | 1,964.00 | 2,050.00 | 1,957.00 | 2,000.00 | 2,000.00 | 2.04% | 217,719 |
| Nov 28, 2025 | 1,790.00 | 2,020.00 | 1,775.00 | 1,960.00 | 1,960.00 | 9.50% | 387,328 |
| Nov 27, 2025 | 1,802.00 | 1,865.00 | 1,710.00 | 1,790.00 | 1,790.00 | -0.67% | 294,519 |
| Nov 26, 2025 | 1,797.00 | 1,834.00 | 1,792.00 | 1,802.00 | 1,802.00 | 0.28% | 73,910 |
| Nov 25, 2025 | 1,850.00 | 1,875.00 | 1,781.00 | 1,797.00 | 1,797.00 | -3.18% | 200,749 |
| Nov 24, 2025 | 1,898.00 | 1,940.00 | 1,855.00 | 1,856.00 | 1,856.00 | -2.21% | 155,128 |
| Nov 21, 2025 | 1,905.00 | 1,941.00 | 1,890.00 | 1,898.00 | 1,898.00 | -3.31% | 143,955 |
| Nov 20, 2025 | 1,970.00 | 2,000.00 | 1,905.00 | 1,963.00 | 1,963.00 | -0.25% | 248,658 |
| Nov 19, 2025 | 1,976.00 | 2,050.00 | 1,928.00 | 1,968.00 | 1,968.00 | -1.11% | 410,581 |
| Nov 18, 2025 | 1,890.00 | 2,030.00 | 1,885.00 | 1,990.00 | 1,990.00 | 5.74% | 848,966 |
| Nov 17, 2025 | 2,300.00 | 2,300.00 | 1,842.00 | 1,882.00 | 1,882.00 | -13.47% | 1,942,764 |
| Nov 14, 2025 | 2,020.00 | 2,175.00 | 1,987.00 | 2,175.00 | 2,175.00 | 7.41% | 657,825 |
| Nov 13, 2025 | 2,005.00 | 2,045.00 | 1,981.00 | 2,025.00 | 2,025.00 | 0.75% | 118,472 |
| Nov 12, 2025 | 1,953.00 | 2,025.00 | 1,940.00 | 2,010.00 | 2,010.00 | 2.08% | 187,766 |